Skip to main content

Alamos Gold Inc (TSX: AGI )

24.02 +0.14 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 23.62 24.08 23.60 24.02 418,644 +0.14(+0.59%)
Jul 11, 2024 23.76 24.03 22.97 23.88 633,462 +0.57(+2.45%)
Jul 10, 2024 23.00 23.44 22.92 23.31 390,431 +0.51(+2.24%)
Jul 09, 2024 22.81 23.06 22.71 22.80 374,502 -0.02(-0.09%)
Jul 08, 2024 22.50 22.84 22.35 22.82 318,194 +0.23(+1.02%)
Jul 05, 2024 22.40 22.88 22.27 22.59 581,372 +0.33(+1.48%)
Jul 04, 2024 21.93 22.40 21.90 22.26 222,254 +0.29(+1.32%)
Jul 03, 2024 21.68 22.20 21.60 21.97 409,485 +0.67(+3.15%)
Jul 02, 2024 21.25 21.60 20.99 21.30 960,420 -0.16(-0.75%)
Jun 28, 2024 21.46 0 -0.15(-0.69%)
Jun 27, 2024 21.90 22.03 21.61 21.61 406,093 -0.10(-0.46%)
Jun 26, 2024 21.24 21.73 21.23 21.71 500,503 +0.38(+1.78%)
Jun 25, 2024 21.33 21.45 21.16 21.33 331,429 -0.11(-0.51%)
Jun 24, 2024 21.63 21.80 21.21 21.44 457,906 -0.11(-0.51%)
Jun 21, 2024 21.66 21.72 21.33 21.55 1,661,978 -0.20(-0.92%)
Jun 20, 2024 21.47 21.80 21.38 21.75 563,570 +0.39(+1.83%)
Jun 19, 2024 21.20 21.39 21.20 21.36 161,866 +0.12(+0.56%)
Jun 18, 2024 20.90 21.43 20.90 21.24 489,311 +0.23(+1.09%)
Jun 17, 2024 20.93 21.11 20.65 21.01 446,914 +0.01(+0.05%)
Jun 14, 2024 21.13 21.24 20.80 21.00 579,393 +0.06(+0.29%)
Jun 13, 2024 21.69 21.98 20.88 20.94 620,830 -0.95(-4.34%)
Jun 12, 2024 22.06 22.30 21.75 21.89 474,036 +0.01(+0.05%)
Jun 11, 2024 22.04 22.19 21.73 21.88 1,140,265 -0.33(-1.49%)
Jun 10, 2024 22.08 22.30 21.76 22.21 823,443 +0.23(+1.05%)
Jun 07, 2024 22.51 22.55 21.87 21.98 1,028,733 -1.16(-5.01%)
Jun 06, 2024 22.85 23.27 22.79 23.14 643,678 +0.32(+1.40%)
Jun 05, 2024 22.44 22.85 22.36 22.82 713,849 +0.44(+1.97%)
Jun 04, 2024 22.69 22.71 22.05 22.38 498,590 -0.70(-3.03%)
Jun 03, 2024 22.90 23.09 22.77 23.08 362,834 +0.29(+1.27%)
May 31, 2024 23.10 23.23 22.55 22.79 903,138 -0.21(-0.91%)
May 30, 2024 22.97 23.30 22.95 23.00 647,470 +0.00(+0.00%)
May 29, 2024 23.10 23.39 22.95 23.00 311,851 -0.34(-1.46%)
May 28, 2024 23.05 23.47 22.95 23.34 469,275 +0.38(+1.66%)
May 27, 2024 22.82 23.00 22.76 22.96 124,119 +0.30(+1.32%)
May 24, 2024 22.86 23.02 22.58 22.66 640,289 -0.06(-0.26%)
May 23, 2024 22.48 22.93 22.35 22.72 1,768,660 +0.10(+0.44%)
May 22, 2024 23.29 23.36 22.50 22.62 797,149 -0.94(-3.99%)
May 21, 2024 23.28 23.60 23.13 23.56 999,676 +0.30(+1.29%)
May 17, 2024 23.26 0 +1.10(+4.96%)
May 16, 2024 21.84 22.28 21.67 22.16 738,906 +0.21(+0.96%)
May 15, 2024 21.69 22.04 21.38 21.95 507,436 +0.42(+1.95%)
May 14, 2024 21.25 21.55 21.11 21.53 413,968 +0.42(+1.99%)
May 13, 2024 21.37 21.48 20.99 21.11 572,657 -0.31(-1.45%)
May 10, 2024 21.64 21.73 21.35 21.42 856,102 -0.03(-0.14%)
May 09, 2024 21.14 21.56 21.13 21.45 793,019 +0.40(+1.90%)
May 08, 2024 20.87 21.36 20.81 21.05 646,243 +0.06(+0.29%)
May 07, 2024 20.86 21.13 20.78 20.99 474,211 +0.12(+0.57%)
May 06, 2024 20.96 21.17 20.78 20.87 453,075 +0.33(+1.61%)
May 03, 2024 20.44 20.65 20.21 20.54 493,675 +0.09(+0.44%)
May 02, 2024 20.30 20.67 20.21 20.45 500,953 -0.14(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.